Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.66 | 20.60 | 19.66 | 20.04 | 1,029,621 | +0.50(+2.56%) |
Sep 29, 2021 | 19.88 | 20.11 | 19.40 | 19.54 | 786,286 | -0.24(-1.21%) |
Sep 28, 2021 | 20.23 | 20.50 | 19.60 | 19.78 | 1,091,937 | -0.83(-4.03%) |
Sep 27, 2021 | 20.15 | 20.80 | 19.75 | 20.61 | 1,191,836 | +0.57(+2.84%) |
Sep 24, 2021 | 21.26 | 21.41 | 19.95 | 20.04 | 1,157,611 | -1.96(-8.91%) |
Sep 23, 2021 | 21.01 | 22.05 | 20.51 | 22.00 | 1,359,332 | +1.50(+7.32%) |
Sep 22, 2021 | 20.34 | 21.15 | 20.15 | 20.50 | 991,556 | +0.20(+0.99%) |
Sep 21, 2021 | 20.15 | 20.43 | 19.90 | 20.30 | 768,542 | +0.26(+1.30%) |
Sep 20, 2021 | 20.41 | 20.58 | 19.62 | 20.04 | 952,479 | -1.80(-8.24%) |
Sep 17, 2021 | 22.02 | 22.14 | 21.23 | 21.84 | 1,362,273 | -0.01(-0.05%) |
Sep 16, 2021 | 21.33 | 22.01 | 20.72 | 21.85 | 926,561 | +0.02(+0.09%) |
Sep 15, 2021 | 19.41 | 22.09 | 19.12 | 21.83 | 2,324,091 | +2.32(+11.89%) |
Sep 14, 2021 | 21.71 | 21.88 | 19.26 | 19.51 | 2,621,867 | -1.78(-8.36%) |
Sep 13, 2021 | 23.99 | 24.13 | 21.16 | 21.29 | 3,024,086 | -4.50(-17.45%) |
Sep 10, 2021 | 26.34 | 26.80 | 25.71 | 25.79 | 605,546 | -0.21(-0.81%) |
Sep 09, 2021 | 24.54 | 26.75 | 24.36 | 26.00 | 646,922 | +0.82(+3.26%) |
Sep 08, 2021 | 24.60 | 26.05 | 23.62 | 25.18 | 1,083,121 | -1.23(-4.66%) |
Sep 07, 2021 | 26.05 | 26.90 | 25.88 | 26.41 | 1,062,219 | +0.93(+3.65%) |
Sep 03, 2021 | 24.79 | 25.60 | 24.70 | 25.48 | 377,812 | +0.46(+1.84%) |
Sep 02, 2021 | 25.23 | 25.44 | 24.89 | 25.02 | 580,435 | -0.30(-1.18%) |
Sep 01, 2021 | 23.60 | 25.83 | 23.49 | 25.32 | 2,791,333 | +1.64(+6.93%) |
Aug 31, 2021 | 23.00 | 23.74 | 22.53 | 23.68 | 1,801,996 | +0.98(+4.32%) |
Aug 30, 2021 | 22.24 | 22.97 | 21.21 | 22.70 | 593,822 | +0.52(+2.34%) |
Aug 27, 2021 | 22.26 | 22.61 | 21.58 | 22.18 | 575,348 | -0.40(-1.77%) |
Aug 26, 2021 | 22.27 | 23.08 | 22.03 | 22.58 | 465,694 | -0.20(-0.88%) |
Aug 25, 2021 | 22.03 | 23.01 | 21.75 | 22.78 | 713,163 | +0.05(+0.22%) |
Aug 24, 2021 | 20.58 | 23.12 | 20.58 | 22.73 | 1,982,664 | +2.67(+13.31%) |
Aug 23, 2021 | 19.88 | 20.62 | 19.56 | 20.06 | 1,189,714 | +0.56(+2.87%) |
Aug 20, 2021 | 18.20 | 20.44 | 18.19 | 19.50 | 1,257,169 | +1.61(+9.00%) |
Aug 19, 2021 | 18.73 | 19.49 | 17.57 | 17.89 | 1,456,758 | -1.60(-8.21%) |
Aug 18, 2021 | 19.31 | 19.83 | 18.66 | 19.49 | 658,796 | +0.71(+3.78%) |
Aug 17, 2021 | 18.83 | 19.13 | 18.38 | 18.78 | 908,786 | -0.35(-1.83%) |
Aug 16, 2021 | 20.93 | 20.93 | 19.07 | 19.13 | 856,708 | -2.22(-10.40%) |
Aug 13, 2021 | 21.91 | 22.01 | 21.25 | 21.35 | 418,686 | -0.68(-3.09%) |
Aug 12, 2021 | 21.54 | 22.32 | 21.23 | 22.03 | 654,033 | -0.18(-0.81%) |
Aug 11, 2021 | 21.50 | 22.43 | 21.06 | 22.21 | 928,102 | +0.69(+3.21%) |
Aug 10, 2021 | 21.54 | 21.81 | 20.80 | 21.52 | 1,086,075 | +0.38(+1.80%) |
Aug 09, 2021 | 20.51 | 21.37 | 20.16 | 21.14 | 1,074,702 | +0.71(+3.48%) |
Aug 06, 2021 | 20.74 | 20.85 | 20.04 | 20.43 | 465,497 | -0.01(-0.05%) |
Aug 05, 2021 | 20.61 | 20.79 | 19.55 | 20.44 | 1,170,713 | -0.35(-1.68%) |
Aug 04, 2021 | 21.46 | 22.52 | 20.74 | 20.79 | 835,399 | -0.72(-3.35%) |
Aug 03, 2021 | 21.57 | 22.15 | 21.18 | 21.51 | 774,676 | -0.26(-1.19%) |
Aug 02, 2021 | 21.66 | 22.55 | 21.21 | 21.77 | 1,334,668 | +0.18(+0.83%) |
Jul 30, 2021 | 21.04 | 21.91 | 20.78 | 21.59 | 582,739 | +0.15(+0.70%) |
Jul 29, 2021 | 21.91 | 22.60 | 20.74 | 21.44 | 1,261,822 | +0.28(+1.32%) |
Jul 28, 2021 | 20.18 | 22.00 | 20.11 | 21.16 | 1,950,079 | +2.15(+11.31%) |
Jul 27, 2021 | 20.05 | 20.96 | 18.73 | 19.01 | 2,811,430 | -1.98(-9.43%) |
Jul 26, 2021 | 22.03 | 22.39 | 20.51 | 20.99 | 2,364,368 | -2.48(-10.57%) |
Jul 23, 2021 | 23.80 | 24.49 | 22.70 | 23.47 | 1,213,562 | -1.40(-5.63%) |
Jul 22, 2021 | 25.64 | 25.93 | 24.80 | 24.87 | 288,232 | -0.72(-2.81%) |
Jul 21, 2021 | 24.54 | 25.87 | 24.54 | 25.59 | 935,160 | +0.92(+3.73%) |
Jul 20, 2021 | 25.17 | 25.52 | 23.53 | 24.67 | 937,975 | -0.62(-2.45%) |
Jul 19, 2021 | 24.80 | 25.54 | 23.86 | 25.29 | 960,685 | +0.08(+0.32%) |
Jul 16, 2021 | 26.61 | 26.99 | 25.00 | 25.21 | 1,086,051 | -1.31(-4.94%) |
Jul 15, 2021 | 25.54 | 26.59 | 25.10 | 26.52 | 1,193,236 | +0.84(+3.27%) |
Jul 14, 2021 | 26.61 | 26.79 | 25.59 | 25.68 | 891,878 | -0.84(-3.17%) |
Jul 13, 2021 | 26.60 | 27.07 | 26.25 | 26.52 | 923,208 | -0.02(-0.08%) |
Jul 12, 2021 | 26.30 | 26.77 | 25.70 | 26.54 | 792,147 | +0.33(+1.26%) |
Jul 09, 2021 | 25.00 | 26.29 | 24.85 | 26.21 | 1,147,606 | +1.56(+6.33%) |
Jul 08, 2021 | 24.98 | 25.00 | 23.93 | 24.65 | 1,716,328 | -1.09(-4.23%) |
Jul 07, 2021 | 25.65 | 26.19 | 25.41 | 25.74 | 531,929 | +0.08(+0.31%) |
Jul 06, 2021 | 26.15 | 26.74 | 25.54 | 25.66 | 1,193,788 | -1.45(-5.35%) |
Jul 02, 2021 | 27.41 | 27.91 | 26.84 | 27.11 | 780,678 | -0.42(-1.53%) |